KissMeData/293490/price/prices-20240901.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

2024-11-17 15:27:48 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161126	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17500	-410	5	-2.29	2868274480	161249	99.00	18080	18120	17500	23250	12540	17910	17789.66	11.80	-6914	18196	18052	17776	17632	17356	18125	17705	83	5340	100	13610	10	1	82666992	14467	-6.31	1.00	12	0.20	-2774.00	17565.00	28250	20231108	-38.05	16420	20240909	6.58	27700	-36.82	20240112	16420	6.58	20240909	28250	-38.05	20231108	16420	6.58	20240909	1.20	N	293490	100	82 억	9757430	N	N	96	N	N
3	20240930	151142	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17540	-370	5	-2.07	2581310640	144862	88.94	18080	18120	17500	23250	12540	17910	17819.09	11.80	-2226	18196	18052	17776	17632	17356	18125	17705	83	5340	100	13610	10	1	82666992	14500	-6.32	1.00	12	0.18	-2774.00	17565.00	28250	20231108	-37.91	16420	20240909	6.82	27700	-36.68	20240112	16420	6.82	20240909	28250	-37.91	20231108	16420	6.82	20240909	1.20	N	293490	100	82 억	9757430	N	N	417	N	N
4	20240930	141143	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17630	-280	5	-1.56	2194293270	122795	75.39	18080	18120	17580	23250	12540	17910	17869.56	11.80	2501	18196	18052	17776	17632	17356	18125	17705	83	5340	100	13610	10	1	82666992	14574	-6.36	1.00	12	0.15	-2774.00	17565.00	28250	20231108	-37.59	16420	20240909	7.37	27700	-36.35	20240112	16420	7.37	20240909	28250	-37.59	20231108	16420	7.37	20240909	1.20	N	293490	100	82 억	9757430	N	N	417	N	N
5	20240930	131136	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17780	-130	5	-0.73	1881748000	105095	64.52	18080	18120	17700	23250	12540	17910	17905.21	11.80	7599	18196	18052	17776	17632	17356	18125	17705	83	5340	100	13610	10	1	82666992	14698	-6.41	1.01	12	0.13	-2774.00	17565.00	28250	20231108	-37.06	16420	20240909	8.28	27700	-35.81	20240112	16420	8.28	20240909	28250	-37.06	20231108	16420	8.28	20240909	1.20	N	293490	100	82 억	9757430	N	N	417	N	N
6	20240930	121133	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17770	-140	5	-0.78	1687880160	94191	57.83	18080	18120	17700	23250	12540	17910	17919.76	11.80	11476	18196	18052	17776	17632	17356	18125	17705	83	5340	100	13610	10	1	82666992	14690	-6.41	1.01	12	0.11	-2774.00	17565.00	28250	20231108	-37.10	16420	20240909	8.22	27700	-35.85	20240112	16420	8.22	20240909	28250	-37.10	20231108	16420	8.22	20240909	1.20	N	293490	100	82 억	9757430	N	N	417	N	N
7	20240930	111130	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17700	-210	5	-1.17	1561076080	87053	53.45	18080	18120	17700	23250	12540	17910	17932.48	11.80	11391	18196	18052	17776	17632	17356	18125	17705	83	5340	100	13610	10	1	82666992	14632	-6.38	1.01	12	0.11	-2774.00	17565.00	28250	20231108	-37.35	16420	20240909	7.80	27700	-36.10	20240112	16420	7.80	20240909	28250	-37.35	20231108	16420	7.80	20240909	1.20	N	293490	100	82 억	9757430	N	N	417	N	N
8	20240930	101128	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17870	-40	5	-0.22	1202449460	66910	41.08	18080	18120	17830	23250	12540	17910	17971.17	11.80	17019	18196	18052	17776	17632	17356	18125	17705	83	5340	100	13610	10	1	82666992	14773	-6.44	1.02	12	0.08	-2774.00	17565.00	28250	20231108	-36.74	16420	20240909	8.83	27700	-35.49	20240112	16420	8.83	20240909	28250	-36.74	20231108	16420	8.83	20240909	1.20	N	293490	100	82 억	9757430	N	N	417	N	N
9	20240930	091041	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18020	110	2	0.61	399658950	22153	13.60	18080	18120	17920	23250	12540	17910	18040.98	11.80	7217	18196	18052	17776	17632	17356	18125	17705	83	5340	100	13610	10	1	82666992	14897	-6.50	1.03	12	0.03	-2774.00	17565.00	28250	20231108	-36.21	16420	20240909	9.74	27700	-34.95	20240112	16420	9.74	20240909	28250	-36.21	20231108	16420	9.74	20240909	1.20	N	293490	100	82 억	9757430	N	N	417	N	N
10	20240927	161136	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17910	160	2	0.90	2891743300	162379	78.11	17600	17920	17500	23050	12430	17750	17808.62	11.75	36764	18083	17916	17623	17456	17163	18000	17540	83	5300	100	13490	10	1	82666992	14806	-6.46	1.02	12	0.20	-2774.00	17565.00	28550	20230918	-37.27	16420	20240909	9.07	27700	-35.34	20240112	16420	9.07	20240909	28250	-36.60	20231108	16420	9.07	20240909	1.20	N	293490	100	82 억	9716017	N	N	417	N	N
11	20240927	151140	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17900	150	2	0.85	2694137470	151343	72.80	17600	17920	17500	23050	12430	17750	17801.58	11.75	36011	18083	17916	17623	17456	17163	18000	17540	83	5300	100	13490	10	1	82666992	14797	-6.45	1.02	12	0.18	-2774.00	17565.00	28550	20230918	-37.30	16420	20240909	9.01	27700	-35.38	20240112	16420	9.01	20240909	28250	-36.64	20231108	16420	9.01	20240909	1.20	N	293490	100	82 억	9716017	N	N	881	N	N
12	20240927	141149	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17890	140	2	0.79	2410062010	135443	65.15	17600	17920	17500	23050	12430	17750	17793.97	11.75	34430	18083	17916	17623	17456	17163	18000	17540	83	5300	100	13490	10	1	82666992	14789	-6.45	1.02	12	0.16	-2774.00	17565.00	28550	20230918	-37.34	16420	20240909	8.95	27700	-35.42	20240112	16420	8.95	20240909	28250	-36.67	20231108	16420	8.95	20240909	1.20	N	293490	100	82 억	9716017	N	N	881	N	N
13	20240927	131133	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17860	110	2	0.62	2092071000	117666	56.60	17600	17920	17500	23050	12430	17750	17779.78	11.75	27136	18083	17916	17623	17456	17163	18000	17540	83	5300	100	13490	10	1	82666992	14764	-6.44	1.02	12	0.14	-2774.00	17565.00	28550	20230918	-37.44	16420	20240909	8.77	27700	-35.52	20240112	16420	8.77	20240909	28250	-36.78	20231108	16420	8.77	20240909	1.20	N	293490	100	82 억	9716017	N	N	881	N	N
14	20240927	121133	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17780	30	2	0.17	1867958110	105097	50.55	17600	17920	17500	23050	12430	17750	17773.69	11.75	24111	18083	17916	17623	17456	17163	18000	17540	83	5300	100	13490	10	1	82666992	14698	-6.41	1.01	12	0.13	-2774.00	17565.00	28550	20230918	-37.72	16420	20240909	8.28	27700	-35.81	20240112	16420	8.28	20240909	28250	-37.06	20231108	16420	8.28	20240909	1.20	N	293490	100	82 억	9716017	N	N	881	N	N
15	20240927	111137	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17820	70	2	0.39	1721949430	96900	46.61	17600	17920	17500	23050	12430	17750	17770.41	11.75	24572	18083	17916	17623	17456	17163	18000	17540	83	5300	100	13490	10	1	82666992	14731	-6.42	1.01	12	0.12	-2774.00	17565.00	28550	20230918	-37.58	16420	20240909	8.53	27700	-35.67	20240112	16420	8.53	20240909	28250	-36.92	20231108	16420	8.53	20240909	1.20	N	293490	100	82 억	9716017	N	N	881	N	N
16	20240927	101135	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17820	70	2	0.39	1234000000	69500	33.43	17600	17920	17500	23050	12430	17750	17755.41	11.75	19589	18083	17916	17623	17456	17163	18000	17540	83	5300	100	13490	10	1	82666992	14731	-6.42	1.01	12	0.08	-2774.00	17565.00	28550	20230918	-37.58	16420	20240909	8.53	27700	-35.67	20240112	16420	8.53	20240909	28250	-36.92	20231108	16420	8.53	20240909	1.20	N	293490	100	82 억	9716017	N	N	881	N	N
17	20240927	091138	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17590	-160	5	-0.90	394501230	22390	10.77	17600	17750	17500	23050	12430	17750	17618.65	11.75	3742	18083	17916	17623	17456	17163	18000	17540	83	5300	100	13490	10	1	82666992	14541	-6.34	1.00	12	0.03	-2774.00	17565.00	28550	20230918	-38.39	16420	20240909	7.13	27700	-36.50	20240112	16420	7.13	20240909	28250	-37.73	20231108	16420	7.13	20240909	1.20	N	293490	100	82 억	9716017	N	N	881	N	N
18	20240926	161117	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17750	520	2	3.02	3649845870	206884	83.95	17470	17790	17330	22350	12070	17230	17642.27	11.71	49201	17676	17452	17336	17112	16996	17395	17055	83	5120	100	13090	10	1	82666992	14673	-6.40	1.01	12	0.25	-2774.00	17565.00	28550	20230918	-37.83	16420	20240909	8.10	27700	-35.92	20240112	16420	8.10	20240909	28250	-37.17	20231108	16420	8.10	20240909	1.22	N	293490	100	82 억	9678100	N	N	881	N	N
19	20240926	151123	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17730	500	2	2.90	3479517160	197283	80.05	17470	17790	17330	22350	12070	17230	17637.51	11.71	46082	17676	17452	17336	17112	16996	17395	17055	83	5120	100	13090	10	1	82666992	14657	-6.39	1.01	12	0.24	-2774.00	17565.00	28550	20230918	-37.90	16420	20240909	7.98	27700	-35.99	20240112	16420	7.98	20240909	28250	-37.24	20231108	16420	7.98	20240909	1.22	N	293490	100	82 억	9678100	N	N	1930	N	N
20	20240926	141129	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17680	450	2	2.61	3169814750	179818	72.97	17470	17790	17330	22350	12070	17230	17628.26	11.71	41775	17676	17452	17336	17112	16996	17395	17055	83	5120	100	13090	10	1	82666992	14616	-6.37	1.01	12	0.22	-2774.00	17565.00	28550	20230918	-38.07	16420	20240909	7.67	27700	-36.17	20240112	16420	7.67	20240909	28250	-37.42	20231108	16420	7.67	20240909	1.22	N	293490	100	82 억	9678100	N	N	1930	N	N
21	20240926	131126	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17720	490	2	2.84	2745176680	155889	63.26	17470	17770	17330	22350	12070	17230	17610.20	11.71	37432	17676	17452	17336	17112	16996	17395	17055	83	5120	100	13090	10	1	82666992	14649	-6.39	1.01	12	0.19	-2774.00	17565.00	28550	20230918	-37.93	16420	20240909	7.92	27700	-36.03	20240112	16420	7.92	20240909	28250	-37.27	20231108	16420	7.92	20240909	1.22	N	293490	100	82 억	9678100	N	N	1930	N	N
22	20240926	121129	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17740	510	2	2.96	2426381790	137908	55.96	17470	17760	17330	22350	12070	17230	17594.62	11.71	35323	17676	17452	17336	17112	16996	17395	17055	83	5120	100	13090	10	1	82666992	14665	-6.40	1.01	12	0.17	-2774.00	17565.00	28550	20230918	-37.86	16420	20240909	8.04	27700	-35.96	20240112	16420	8.04	20240909	28250	-37.20	20231108	16420	8.04	20240909	1.22	N	293490	100	82 억	9678100	N	N	1930	N	N
23	20240926	111128	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17690	460	2	2.67	2077124200	118186	47.96	17470	17740	17330	22350	12070	17230	17575.51	11.71	27039	17676	17452	17336	17112	16996	17395	17055	83	5120	100	13090	10	1	82666992	14624	-6.38	1.01	12	0.14	-2774.00	17565.00	28550	20230918	-38.04	16420	20240909	7.73	27700	-36.14	20240112	16420	7.73	20240909	28250	-37.38	20231108	16420	7.73	20240909	1.22	N	293490	100	82 억	9678100	N	N	1930	N	N
24	20240926	101132	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17550	320	2	1.86	1329947970	75837	30.77	17470	17670	17330	22350	12070	17230	17537.57	11.71	14116	17676	17452	17336	17112	16996	17395	17055	83	5120	100	13090	10	1	82666992	14508	-6.33	1.00	12	0.09	-2774.00	17565.00	28550	20230918	-38.53	16420	20240909	6.88	27700	-36.64	20240112	16420	6.88	20240909	28250	-37.88	20231108	16420	6.88	20240909	1.22	N	293490	100	82 억	9678100	N	N	1930	N	N
25	20240926	091127	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17450	220	2	1.28	401869650	22996	9.33	17470	17530	17330	22350	12070	17230	17477.33	11.71	8591	17676	17452	17336	17112	16996	17395	17055	83	5120	100	13090	10	1	82666992	14425	-6.29	0.99	12	0.03	-2774.00	17565.00	28550	20230918	-38.88	16420	20240909	6.27	27700	-37.00	20240112	16420	6.27	20240909	28250	-38.23	20231108	16420	6.27	20240909	1.22	N	293490	100	82 억	9678100	N	N	1930	N	N
26	20240925	161113	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17230	-10	5	-0.06	4281234110	245792	124.94	17300	17560	17220	22400	12070	17240	17418.62	11.63	33343	17606	17422	17066	16882	16526	17515	16975	83	5160	100	13100	10	1	82666992	14244	-6.21	0.98	12	0.30	-2774.00	17565.00	28550	20230918	-39.65	16420	20240909	4.93	27700	-37.80	20240112	16420	4.93	20240909	28250	-39.01	20231108	16420	4.93	20240909	1.24	N	293490	100	82 억	9617852	N	N	1930	N	N
27	20240925	151124	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17360	120	2	0.70	3924384290	225107	114.42	17300	17560	17220	22400	12070	17240	17433.49	11.63	32811	17606	17422	17066	16882	16526	17515	16975	83	5160	100	13100	10	1	82666992	14351	-6.26	0.99	12	0.27	-2774.00	17565.00	28550	20230918	-39.19	16420	20240909	5.72	27700	-37.33	20240112	16420	5.72	20240909	28250	-38.55	20231108	16420	5.72	20240909	1.24	N	293490	100	82 억	9617852	N	N	1182	N	N
28	20240925	141126	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17450	210	2	1.22	3363889200	192920	98.06	17300	17560	17220	22400	12070	17240	17436.80	11.63	37695	17606	17422	17066	16882	16526	17515	16975	83	5160	100	13100	10	1	82666992	14425	-6.29	0.99	12	0.23	-2774.00	17565.00	28550	20230918	-38.88	16420	20240909	6.27	27700	-37.00	20240112	16420	6.27	20240909	28250	-38.23	20231108	16420	6.27	20240909	1.24	N	293490	100	82 억	9617852	N	N	1182	N	N
29	20240925	131117	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17510	270	2	1.57	2952352390	169347	86.08	17300	17560	17220	22400	12070	17240	17433.85	11.63	36929	17606	17422	17066	16882	16526	17515	16975	83	5160	100	13100	10	1	82666992	14475	-6.31	1.00	12	0.20	-2774.00	17565.00	28550	20230918	-38.67	16420	20240909	6.64	27700	-36.79	20240112	16420	6.64	20240909	28250	-38.02	20231108	16420	6.64	20240909	1.24	N	293490	100	82 억	9617852	N	N	1182	N	N
30	20240925	121125	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17510	270	2	1.57	2579931140	148076	75.27	17300	17560	17220	22400	12070	17240	17423.13	11.63	35416	17606	17422	17066	16882	16526	17515	16975	83	5160	100	13100	10	1	82666992	14475	-6.31	1.00	12	0.18	-2774.00	17565.00	28550	20230918	-38.67	16420	20240909	6.64	27700	-36.79	20240112	16420	6.64	20240909	28250	-38.02	20231108	16420	6.64	20240909	1.24	N	293490	100	82 억	9617852	N	N	1182	N	N
31	20240925	111122	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17440	200	2	1.16	1983484570	114009	57.95	17300	17520	17220	22400	12070	17240	17397.74	11.63	27144	17606	17422	17066	16882	16526	17515	16975	83	5160	100	13100	10	1	82666992	14417	-6.29	0.99	12	0.14	-2774.00	17565.00	28550	20230918	-38.91	16420	20240909	6.21	27700	-37.04	20240112	16420	6.21	20240909	28250	-38.27	20231108	16420	6.21	20240909	1.24	N	293490	100	82 억	9617852	N	N	1182	N	N
32	20240925	101118	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17440	200	2	1.16	1625334870	93438	47.50	17300	17520	17220	22400	12070	17240	17394.94	11.63	27499	17606	17422	17066	16882	16526	17515	16975	83	5160	100	13100	10	1	82666992	14417	-6.29	0.99	12	0.11	-2774.00	17565.00	28550	20230918	-38.91	16420	20240909	6.21	27700	-37.04	20240112	16420	6.21	20240909	28250	-38.27	20231108	16420	6.21	20240909	1.24	N	293490	100	82 억	9617852	N	N	1182	N	N
33	20240925	091130	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17250	10	2	0.06	368581350	21280	10.82	17300	17420	17220	22400	12070	17240	17320.89	11.63	3458	17606	17422	17066	16882	16526	17515	16975	83	5160	100	13100	10	1	82666992	14260	-6.22	0.98	12	0.03	-2774.00	17565.00	28550	20230918	-39.58	16420	20240909	5.05	27700	-37.73	20240112	16420	5.05	20240909	28250	-38.94	20231108	16420	5.05	20240909	1.24	N	293490	100	82 억	9617852	N	N	1182	N	N
34	20240924	161114	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17240	510	2	3.05	3327322820	195059	175.11	16710	17250	16710	21700	11720	16730	17057.86	11.58	62279	16976	16852	16686	16562	16396	16915	16625	83	4970	100	12710	10	1	82666992	14252	-6.21	0.98	12	0.24	-2774.00	17565.00	28550	20230918	-39.61	16420	20240909	4.99	27700	-37.76	20240112	16420	4.99	20240909	28250	-38.97	20231108	16420	4.99	20240909	1.22	N	293490	100	82 억	9571757	N	N	1182	N	N
35	20240924	151117	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17210	480	2	2.87	2902801260	170418	152.99	16710	17210	16710	21700	11720	16730	17033.42	11.58	61214	16976	16852	16686	16562	16396	16915	16625	83	4970	100	12710	10	1	82666992	14227	-6.20	0.98	12	0.21	-2774.00	17565.00	28550	20230918	-39.72	16420	20240909	4.81	27700	-37.87	20240112	16420	4.81	20240909	28250	-39.08	20231108	16420	4.81	20240909	1.22	N	293490	100	82 억	9571757	N	N	1391	N	N
36	20240924	141106	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17140	410	2	2.45	2303374390	135441	121.59	16710	17150	16710	21700	11720	16730	17006.48	11.58	40110	16976	16852	16686	16562	16396	16915	16625	83	4970	100	12710	10	1	82666992	14169	-6.18	0.98	12	0.16	-2774.00	17565.00	28550	20230918	-39.96	16420	20240909	4.38	27700	-38.12	20240112	16420	4.38	20240909	28250	-39.33	20231108	16420	4.38	20240909	1.22	N	293490	100	82 억	9571757	N	N	1391	N	N
37	20240924	131116	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17040	310	2	1.85	1865733380	109836	98.60	16710	17150	16710	21700	11720	16730	16986.54	11.58	27139	16976	16852	16686	16562	16396	16915	16625	83	4970	100	12710	10	1	82666992	14086	-6.14	0.97	12	0.13	-2774.00	17565.00	28550	20230918	-40.32	16420	20240909	3.78	27700	-38.48	20240112	16420	3.78	20240909	28250	-39.68	20231108	16420	3.78	20240909	1.22	N	293490	100	82 억	9571757	N	N	1391	N	N
38	20240924	121109	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17000	270	2	1.61	1600867360	94269	84.63	16710	17150	16710	21700	11720	16730	16981.91	11.58	23026	16976	16852	16686	16562	16396	16915	16625	83	4970	100	12710	10	1	82666992	14053	-6.13	0.97	12	0.11	-2774.00	17565.00	28550	20230918	-40.46	16420	20240909	3.53	27700	-38.63	20240112	16420	3.53	20240909	28250	-39.82	20231108	16420	3.53	20240909	1.22	N	293490	100	82 억	9571757	N	N	1391	N	N
39	20240924	111117	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16920	190	2	1.14	1321243790	77753	69.80	16710	17150	16710	21700	11720	16730	16992.83	11.58	18969	16976	16852	16686	16562	16396	16915	16625	83	4970	100	12710	10	1	82666992	13987	-6.10	0.96	12	0.09	-2774.00	17565.00	28550	20230918	-40.74	16420	20240909	3.05	27700	-38.92	20240112	16420	3.05	20240909	28250	-40.11	20231108	16420	3.05	20240909	1.22	N	293490	100	82 억	9571757	N	N	1391	N	N
40	20240924	101116	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16970	240	2	1.43	1066389370	62739	56.32	16710	17150	16710	21700	11720	16730	16997.23	11.58	17901	16976	16852	16686	16562	16396	16915	16625	83	4970	100	12710	10	1	82666992	14029	-6.12	0.97	12	0.08	-2774.00	17565.00	28550	20230918	-40.56	16420	20240909	3.35	27700	-38.74	20240112	16420	3.35	20240909	28250	-39.93	20231108	16420	3.35	20240909	1.22	N	293490	100	82 억	9571757	N	N	1391	N	N
41	20240924	091119	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16870	140	2	0.84	128654200	7647	6.86	16710	16890	16710	21700	11720	16730	16824.14	11.58	3246	16976	16852	16686	16562	16396	16915	16625	83	4970	100	12710	10	1	82666992	13946	-6.08	0.96	12	0.01	-2774.00	17565.00	28550	20230918	-40.91	16420	20240909	2.74	27700	-39.10	20240112	16420	2.74	20240909	28250	-40.28	20231108	16420	2.74	20240909	1.22	N	293490	100	82 억	9571757	N	N	1391	N	N
42	20240923	161110	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16730	110	2	0.66	1849132900	110715	41.22	16520	16810	16520	21600	11640	16620	16701.78	11.54	26916	17360	16990	16800	16430	16240	16895	16335	83	4980	100	12630	10	1	82666992	13830	-6.03	0.95	12	0.13	-2774.00	17565.00	28550	20230918	-41.40	16420	20240909	1.89	27700	-39.60	20240112	16420	1.89	20240909	28250	-40.78	20231108	16420	1.89	20240909	1.21	N	293490	100	82 억	9542537	N	N	1391	N	N
43	20240923	151114	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16760	140	2	0.84	1720483870	103028	38.36	16520	16810	16520	21600	11640	16620	16699.28	11.54	25050	17360	16990	16800	16430	16240	16895	16335	83	4980	100	12630	10	1	82666992	13855	-6.04	0.95	12	0.12	-2774.00	17565.00	28550	20230918	-41.30	16420	20240909	2.07	27700	-39.49	20240112	16420	2.07	20240909	28250	-40.67	20231108	16420	2.07	20240909	1.21	N	293490	100	82 억	9542537	N	N	461	N	N
44	20240923	141120	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16770	150	2	0.90	1573968510	94288	35.11	16520	16810	16520	21600	11640	16620	16693.29	11.54	22993	17360	16990	16800	16430	16240	16895	16335	83	4980	100	12630	10	1	82666992	13863	-6.05	0.95	12	0.11	-2774.00	17565.00	28550	20230918	-41.26	16420	20240909	2.13	27700	-39.46	20240112	16420	2.13	20240909	28250	-40.64	20231108	16420	2.13	20240909	1.21	N	293490	100	82 억	9542537	N	N	461	N	N
45	20240923	131116	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16760	140	2	0.84	1221272150	73284	27.29	16520	16790	16520	21600	11640	16620	16664.99	11.54	20990	17360	16990	16800	16430	16240	16895	16335	83	4980	100	12630	10	1	82666992	13855	-6.04	0.95	12	0.09	-2774.00	17565.00	28550	20230918	-41.30	16420	20240909	2.07	27700	-39.49	20240112	16420	2.07	20240909	28250	-40.67	20231108	16420	2.07	20240909	1.21	N	293490	100	82 억	9542537	N	N	461	N	N
46	20240923	121117	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16720	100	2	0.60	955815560	57435	21.38	16520	16750	16520	21600	11640	16620	16641.74	11.54	13120	17360	16990	16800	16430	16240	16895	16335	83	4980	100	12630	10	1	82666992	13822	-6.03	0.95	12	0.07	-2774.00	17565.00	28550	20230918	-41.44	16420	20240909	1.83	27700	-39.64	20240112	16420	1.83	20240909	28250	-40.81	20231108	16420	1.83	20240909	1.21	N	293490	100	82 억	9542537	N	N	461	N	N
47	20240923	111116	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16680	60	2	0.36	819378230	49260	18.34	16520	16750	16520	21600	11640	16620	16633.78	11.54	10411	17360	16990	16800	16430	16240	16895	16335	83	4980	100	12630	10	1	82666992	13789	-6.01	0.95	12	0.06	-2774.00	17565.00	28550	20230918	-41.58	16420	20240909	1.58	27700	-39.78	20240112	16420	1.58	20240909	28250	-40.96	20231108	16420	1.58	20240909	1.21	N	293490	100	82 억	9542537	N	N	461	N	N
48	20240923	101114	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16650	30	2	0.18	383818700	23133	8.61	16520	16700	16520	21600	11640	16620	16591.68	11.54	-1015	17360	16990	16800	16430	16240	16895	16335	83	4980	100	12630	10	1	82666992	13764	-6.00	0.95	12	0.03	-2774.00	17565.00	28550	20230918	-41.68	16420	20240909	1.40	27700	-39.89	20240112	16420	1.40	20240909	28250	-41.06	20231108	16420	1.40	20240909	1.21	N	293490	100	82 억	9542537	N	N	461	N	N
49	20240923	091115	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16590	-30	5	-0.18	163439000	9876	3.68	16520	16640	16520	21600	11640	16620	16548.27	11.54	338	17360	16990	16800	16430	16240	16895	16335	83	4980	100	12630	10	1	82666992	13714	-5.98	0.94	12	0.01	-2774.00	17565.00	28550	20230918	-41.89	16420	20240909	1.04	27700	-40.11	20240112	16420	1.04	20240909	28250	-41.27	20231108	16420	1.04	20240909	1.21	N	293490	100	82 억	9542537	N	N	461	N	N
50	20240913	161019	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17220	320	2	1.89	1976336600	115799	64.29	17180	17240	16870	21950	11830	16900	17066.95	11.70	14302	17260	17080	16920	16740	16580	17170	16830	83	5050	100	12840	10	1	82666992	14235	-6.21	0.98	12	0.14	-2774.00	17565.00	28750	20230907	-40.10	16420	20240909	4.87	27700	-37.83	20240112	16420	4.87	20240909	28550	-39.68	20230918	16420	4.87	20240909	1.24	N	293490	100	82 억	9670209	N	N	3001	N	N
51	20240913	151029	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17170	270	2	1.60	1768787470	103736	57.59	17180	17240	16870	21950	11830	16900	17050.85	11.70	6744	17260	17080	16920	16740	16580	17170	16830	83	5050	100	12840	10	1	82666992	14194	-6.19	0.98	12	0.13	-2774.00	17565.00	28750	20230907	-40.28	16420	20240909	4.57	27700	-38.01	20240112	16420	4.57	20240909	28550	-39.86	20230918	16420	4.57	20240909	1.24	N	293490	100	82 억	9670209	N	N	103	N	N
52	20240913	141030	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17150	250	2	1.48	1398935430	82207	45.64	17180	17180	16870	21950	11830	16900	17017.23	11.70	608	17260	17080	16920	16740	16580	17170	16830	83	5050	100	12840	10	1	82666992	14177	-6.18	0.98	12	0.10	-2774.00	17565.00	28750	20230907	-40.35	16420	20240909	4.45	27700	-38.09	20240112	16420	4.45	20240909	28550	-39.93	20230918	16420	4.45	20240909	1.24	N	293490	100	82 억	9670209	N	N	103	N	N
53	20240913	131024	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17080	180	2	1.07	1121584820	65988	36.63	17180	17180	16870	21950	11830	16900	16996.80	11.70	-8198	17260	17080	16920	16740	16580	17170	16830	83	5050	100	12840	10	1	82666992	14120	-6.16	0.97	12	0.08	-2774.00	17565.00	28750	20230907	-40.59	16420	20240909	4.02	27700	-38.34	20240112	16420	4.02	20240909	28550	-40.18	20230918	16420	4.02	20240909	1.24	N	293490	100	82 억	9670209	N	N	103	N	N
54	20240913	121026	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17030	130	2	0.77	914224710	53829	29.88	17180	17180	16870	21950	11830	16900	16983.87	11.70	-11280	17260	17080	16920	16740	16580	17170	16830	83	5050	100	12840	10	1	82666992	14078	-6.14	0.97	12	0.07	-2774.00	17565.00	28750	20230907	-40.77	16420	20240909	3.71	27700	-38.52	20240112	16420	3.71	20240909	28550	-40.35	20230918	16420	3.71	20240909	1.24	N	293490	100	82 억	9670209	N	N	103	N	N
55	20240913	111028	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16970	70	2	0.41	798657210	47035	26.11	17180	17180	16870	21950	11830	16900	16980.06	11.70	-12393	17260	17080	16920	16740	16580	17170	16830	83	5050	100	12840	10	1	82666992	14029	-6.12	0.97	12	0.06	-2774.00	17565.00	28750	20230907	-40.97	16420	20240909	3.35	27700	-38.74	20240112	16420	3.35	20240909	28550	-40.56	20230918	16420	3.35	20240909	1.24	N	293490	100	82 억	9670209	N	N	103	N	N
56	20240913	101031	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17050	150	2	0.89	568977230	33521	18.61	17180	17180	16870	21950	11830	16900	16973.75	11.70	-13792	17260	17080	16920	16740	16580	17170	16830	83	5050	100	12840	10	1	82666992	14095	-6.15	0.97	12	0.04	-2774.00	17565.00	28750	20230907	-40.70	16420	20240909	3.84	27700	-38.45	20240112	16420	3.84	20240909	28550	-40.28	20230918	16420	3.84	20240909	1.24	N	293490	100	82 억	9670209	N	N	103	N	N
57	20240913	091033	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16960	60	2	0.36	277854750	16335	9.07	17180	17180	16930	21950	11830	16900	17009.78	11.70	-6389	17260	17080	16920	16740	16580	17170	16830	83	5050	100	12840	10	1	82666992	14020	-6.11	0.97	12	0.02	-2774.00	17565.00	28750	20230907	-41.01	16420	20240909	3.29	27700	-38.77	20240112	16420	3.29	20240909	28550	-40.60	20230918	16420	3.29	20240909	1.24	N	293490	100	82 억	9670209	N	N	103	N	N
58	20240912	161009	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16900	280	2	1.68	3023396450	178319	134.06	16790	17100	16760	21600	11640	16620	16955.27	11.63	52602	17160	16890	16700	16430	16240	16795	16335	83	4980	100	12630	10	1	82666992	13971	-6.09	0.96	12	0.22	-2774.00	17565.00	28750	20230907	-41.22	16420	20240909	2.92	27700	-38.99	20240112	16420	2.92	20240909	28550	-40.81	20230918	16420	2.92	20240909	1.21	N	293490	100	82 억	9610579	N	N	103	N	N
59	20240912	151024	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17030	410	2	2.47	1847344420	108747	81.76	16790	17100	16760	21600	11640	16620	16987.54	11.63	32490	17160	16890	16700	16430	16240	16795	16335	83	4980	100	12630	10	1	82666992	14078	-6.14	0.97	12	0.13	-2774.00	17565.00	28750	20230907	-40.77	16420	20240909	3.71	27700	-38.52	20240112	16420	3.71	20240909	28550	-40.35	20230918	16420	3.71	20240909	1.21	N	293490	100	82 억	9610579	N	N	1825	N	N
60	20240912	141029	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16970	350	2	2.11	1590357750	93638	70.40	16790	17100	16760	21600	11640	16620	16984.11	11.63	29549	17160	16890	16700	16430	16240	16795	16335	83	4980	100	12630	10	1	82666992	14029	-6.12	0.97	12	0.11	-2774.00	17565.00	28750	20230907	-40.97	16420	20240909	3.35	27700	-38.74	20240112	16420	3.35	20240909	28550	-40.56	20230918	16420	3.35	20240909	1.21	N	293490	100	82 억	9610579	N	N	1825	N	N
61	20240912	131020	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17060	440	2	2.65	1298947640	76551	57.55	16790	17070	16760	21600	11640	16620	16968.40	11.63	25038	17160	16890	16700	16430	16240	16795	16335	83	4980	100	12630	10	1	82666992	14103	-6.15	0.97	12	0.09	-2774.00	17565.00	28750	20230907	-40.66	16420	20240909	3.90	27700	-38.41	20240112	16420	3.90	20240909	28550	-40.25	20230918	16420	3.90	20240909	1.21	N	293490	100	82 억	9610579	N	N	1825	N	N
62	20240912	121018	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17050	430	2	2.59	1101869520	64995	48.86	16790	17060	16760	21600	11640	16620	16953.14	11.63	16638	17160	16890	16700	16430	16240	16795	16335	83	4980	100	12630	10	1	82666992	14095	-6.15	0.97	12	0.08	-2774.00	17565.00	28750	20230907	-40.70	16420	20240909	3.84	27700	-38.45	20240112	16420	3.84	20240909	28550	-40.28	20230918	16420	3.84	20240909	1.21	N	293490	100	82 억	9610579	N	N	1825	N	N
63	20240912	111018	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16920	300	2	1.81	704900890	41643	31.31	16790	17050	16760	21600	11640	16620	16927.24	11.63	8716	17160	16890	16700	16430	16240	16795	16335	83	4980	100	12630	10	1	82666992	13987	-6.10	0.96	12	0.05	-2774.00	17565.00	28750	20230907	-41.15	16420	20240909	3.05	27700	-38.92	20240112	16420	3.05	20240909	28550	-40.74	20230918	16420	3.05	20240909	1.21	N	293490	100	82 억	9610579	N	N	1825	N	N
64	20240912	101020	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16820	200	2	1.20	551736850	32555	24.47	16790	17050	16790	21600	11640	16620	16947.84	11.63	10901	17160	16890	16700	16430	16240	16795	16335	83	4980	100	12630	10	1	82666992	13905	-6.06	0.96	12	0.04	-2774.00	17565.00	28750	20230907	-41.50	16420	20240909	2.44	27700	-39.28	20240112	16420	2.44	20240909	28550	-41.09	20230918	16420	2.44	20240909	1.21	N	293490	100	82 억	9610579	N	N	1825	N	N
65	20240912	091019	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16890	270	2	1.62	139667400	8265	6.21	16790	16960	16790	21600	11640	16620	16898.66	11.63	1221	17160	16890	16700	16430	16240	16795	16335	83	4980	100	12630	10	1	82666992	13962	-6.09	0.96	12	0.01	-2774.00	17565.00	28750	20230907	-41.25	16420	20240909	2.86	27700	-39.03	20240112	16420	2.86	20240909	28550	-40.84	20230918	16420	2.86	20240909	1.21	N	293490	100	82 억	9610579	N	N	1825	N	N
66	20240911	160958	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16620	0	3	0.00	2219555010	132341	72.69	16640	16970	16510	21600	11640	16620	16771.71	11.59	22609	17060	16840	16640	16420	16220	16740	16320	83	4980	100	12630	10	1	82666992	13739	-5.99	0.95	12	0.16	-2774.00	17565.00	28950	20230905	-42.59	16420	20240909	1.22	27700	-40.00	20240112	16420	1.22	20240909	28600	-41.89	20230911	16420	1.22	20240909	1.22	N	293490	100	82 억	9580139	N	N	1825	N	N
67	20240911	151005	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16640	20	2	0.12	2058650490	122659	67.37	16640	16970	16510	21600	11640	16620	16783.53	11.59	19114	17060	16840	16640	16420	16220	16740	16320	83	4980	100	12630	10	1	82666992	13756	-6.00	0.95	12	0.15	-2774.00	17565.00	28950	20230905	-42.52	16420	20240909	1.34	27700	-39.93	20240112	16420	1.34	20240909	28600	-41.82	20230911	16420	1.34	20240909	1.22	N	293490	100	82 억	9580139	N	N	2152	N	N
68	20240911	141008	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16680	60	2	0.36	1726480080	102651	56.38	16640	16970	16640	21600	11640	16620	16818.93	11.59	25693	17060	16840	16640	16420	16220	16740	16320	83	4980	100	12630	10	1	82666992	13789	-6.01	0.95	12	0.12	-2774.00	17565.00	28950	20230905	-42.38	16420	20240909	1.58	27700	-39.78	20240112	16420	1.58	20240909	28600	-41.68	20230911	16420	1.58	20240909	1.22	N	293490	100	82 억	9580139	N	N	2152	N	N
69	20240911	131003	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16900	280	2	1.68	1540124400	91545	50.28	16640	16970	16640	21600	11640	16620	16823.69	11.59	28818	17060	16840	16640	16420	16220	16740	16320	83	4980	100	12630	10	1	82666992	13971	-6.09	0.96	12	0.11	-2774.00	17565.00	28950	20230905	-41.62	16420	20240909	2.92	27700	-38.99	20240112	16420	2.92	20240909	28600	-40.91	20230911	16420	2.92	20240909	1.22	N	293490	100	82 억	9580139	N	N	2152	N	N
70	20240911	121007	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16870	250	2	1.50	1313837640	78134	42.91	16640	16970	16640	21600	11640	16620	16815.18	11.59	25843	17060	16840	16640	16420	16220	16740	16320	83	4980	100	12630	10	1	82666992	13946	-6.08	0.96	12	0.09	-2774.00	17565.00	28950	20230905	-41.73	16420	20240909	2.74	27700	-39.10	20240112	16420	2.74	20240909	28600	-41.01	20230911	16420	2.74	20240909	1.22	N	293490	100	82 억	9580139	N	N	2152	N	N
71	20240911	110957	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16850	230	2	1.38	880428410	52483	28.83	16640	16880	16640	21600	11640	16620	16775.50	11.59	16525	17060	16840	16640	16420	16220	16740	16320	83	4980	100	12630	10	1	82666992	13929	-6.07	0.96	12	0.06	-2774.00	17565.00	28950	20230905	-41.80	16420	20240909	2.62	27700	-39.17	20240112	16420	2.62	20240909	28600	-41.08	20230911	16420	2.62	20240909	1.22	N	293490	100	82 억	9580139	N	N	2152	N	N
72	20240911	100953	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16750	130	2	0.78	379682130	22680	12.46	16640	16810	16640	21600	11640	16620	16740.83	11.59	9765	17060	16840	16640	16420	16220	16740	16320	83	4980	100	12630	10	1	82666992	13847	-6.04	0.95	12	0.03	-2774.00	17565.00	28950	20230905	-42.14	16420	20240909	2.01	27700	-39.53	20240112	16420	2.01	20240909	28600	-41.43	20230911	16420	2.01	20240909	1.22	N	293490	100	82 억	9580139	N	N	2152	N	N
73	20240911	091009	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16730	110	2	0.66	95535900	5713	3.14	16640	16810	16640	21600	11640	16620	16722.55	11.59	2529	17060	16840	16640	16420	16220	16740	16320	83	4980	100	12630	10	1	82666992	13830	-6.03	0.95	12	0.01	-2774.00	17565.00	28950	20230905	-42.21	16420	20240909	1.89	27700	-39.60	20240112	16420	1.89	20240909	28600	-41.50	20230911	16420	1.89	20240909	1.22	N	293490	100	82 억	9580139	N	N	2152	N	N
74	20240910	160957	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16620	-150	5	-0.89	3002599030	181137	130.52	16780	16860	16440	21800	11740	16770	16576.39	11.63	-52139	17163	16966	16693	16496	16223	17065	16595	83	5030	100	12740	10	1	82666992	13739	-5.99	0.95	12	0.22	-2774.00	17565.00	28950	20230905	-42.59	16420	20240909	1.22	27700	-40.00	20240112	16420	1.22	20240909	28600	-41.89	20230911	16420	1.22	20240909	1.23	N	293490	100	82 억	9613528	N	N	2152	N	N
75	20240910	151008	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16580	-190	5	-1.13	2911023380	175621	126.55	16780	16860	16440	21800	11740	16770	16575.60	11.63	-53377	17163	16966	16693	16496	16223	17065	16595	83	5030	100	12740	10	1	82666992	13706	-5.98	0.94	12	0.21	-2774.00	17565.00	28950	20230905	-42.73	16420	20240909	0.97	27700	-40.14	20240112	16420	0.97	20240909	28600	-42.03	20230911	16420	0.97	20240909	1.23	N	293490	100	82 억	9613528	N	N	233	N	N
76	20240910	140958	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16600	-170	5	-1.01	2660119150	160534	115.68	16780	16860	16440	21800	11740	16770	16570.44	11.63	-57079	17163	16966	16693	16496	16223	17065	16595	83	5030	100	12740	10	1	82666992	13723	-5.98	0.95	12	0.19	-2774.00	17565.00	28950	20230905	-42.66	16420	20240909	1.10	27700	-40.07	20240112	16420	1.10	20240909	28600	-41.96	20230911	16420	1.10	20240909	1.23	N	293490	100	82 억	9613528	N	N	233	N	N
77	20240910	130959	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16470	-300	5	-1.79	2252070920	135959	97.97	16780	16860	16440	21800	11740	16770	16564.34	11.63	-67738	17163	16966	16693	16496	16223	17065	16595	83	5030	100	12740	10	1	82666992	13615	-5.94	0.94	12	0.16	-2774.00	17565.00	28950	20230905	-43.11	16420	20240909	0.30	27700	-40.54	20240112	16420	0.30	20240909	28600	-42.41	20230911	16420	0.30	20240909	1.23	N	293490	100	82 억	9613528	N	N	233	N	N
78	20240910	120959	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16480	-290	5	-1.73	1887775760	113826	82.02	16780	16860	16470	21800	11740	16770	16584.75	11.63	-58688	17163	16966	16693	16496	16223	17065	16595	83	5030	100	12740	10	1	82666992	13624	-5.94	0.94	12	0.14	-2774.00	17565.00	28950	20230905	-43.07	16420	20240909	0.37	27700	-40.51	20240112	16420	0.37	20240909	28600	-42.38	20230911	16420	0.37	20240909	1.23	N	293490	100	82 억	9613528	N	N	233	N	N
79	20240910	110957	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16560	-210	5	-1.25	1467446630	88377	63.68	16780	16860	16500	21800	11740	16770	16604.40	11.63	-41330	17163	16966	16693	16496	16223	17065	16595	83	5030	100	12740	10	1	82666992	13690	-5.97	0.94	12	0.11	-2774.00	17565.00	28950	20230905	-42.80	16420	20240909	0.85	27700	-40.22	20240112	16420	0.85	20240909	28600	-42.10	20230911	16420	0.85	20240909	1.23	N	293490	100	82 억	9613528	N	N	233	N	N
80	20240910	101001	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16590	-180	5	-1.07	1116449420	67221	48.44	16780	16860	16500	21800	11740	16770	16608.64	11.63	-30604	17163	16966	16693	16496	16223	17065	16595	83	5030	100	12740	10	1	82666992	13714	-5.98	0.94	12	0.08	-2774.00	17565.00	28950	20230905	-42.69	16420	20240909	1.04	27700	-40.11	20240112	16420	1.04	20240909	28600	-41.99	20230911	16420	1.04	20240909	1.23	N	293490	100	82 억	9613528	N	N	233	N	N
81	20240910	090957	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16560	-210	5	-1.25	399706800	23924	17.24	16780	16860	16560	21800	11740	16770	16707.36	11.63	-16006	17163	16966	16693	16496	16223	17065	16595	83	5030	100	12740	10	1	82666992	13690	-5.97	0.94	12	0.03	-2774.00	17565.00	28950	20230905	-42.80	16420	20240909	0.85	27700	-40.22	20240112	16420	0.85	20240909	28600	-42.10	20230911	16420	0.85	20240909	1.23	N	293490	100	82 억	9613528	N	N	233	N	N
82	20240909	160939	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	16770	-130	5	-0.77	2298187290	137775	33.47	16720	16890	16420	21950	11830	16900	16679.42	11.67	-14468	18566	17732	17316	16482	16066	17525	16275	83	5050	100	12840	10	1	82666992	13863	-6.05	0.95	12	0.17	-2774.00	17565.00	28950	20230905	-42.07	16420	20240909	2.13	27700	-39.46	20240112	16420	2.13	20240909	28600	-41.36	20230911	16420	2.13	20240909	1.25	N	293490	100	82 억	9648358	N	N	233	N	N
83	20240909	150949	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	16800	-100	5	-0.59	2116646530	126954	30.84	16720	16890	16420	21950	11830	16900	16672.55	11.67	-18299	18566	17732	17316	16482	16066	17525	16275	83	5050	100	12840	10	1	82666992	13888	-6.06	0.96	12	0.15	-2774.00	17565.00	28950	20230905	-41.97	16420	20240909	2.31	27700	-39.35	20240112	16420	2.31	20240909	28600	-41.26	20230911	16420	2.31	20240909	1.25	N	293490	100	82 억	9648358	N	N	222	N	N
84	20240909	140950	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	16780	-120	5	-0.71	1860794940	111700	27.13	16720	16890	16420	21950	11830	16900	16658.86	11.67	-19419	18566	17732	17316	16482	16066	17525	16275	83	5050	100	12840	10	1	82666992	13872	-6.05	0.96	12	0.14	-2774.00	17565.00	28950	20230905	-42.04	16420	20240909	2.19	27700	-39.42	20240112	16420	2.19	20240909	28600	-41.33	20230911	16420	2.19	20240909	1.25	N	293490	100	82 억	9648358	N	N	222	N	N
85	20240909	130948	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	16730	-170	5	-1.01	1716724620	103116	25.05	16720	16890	16420	21950	11830	16900	16648.48	11.67	-18340	18566	17732	17316	16482	16066	17525	16275	83	5050	100	12840	10	1	82666992	13830	-6.03	0.95	12	0.12	-2774.00	17565.00	28950	20230905	-42.21	16420	20240909	1.89	27700	-39.60	20240112	16420	1.89	20240909	28600	-41.50	20230911	16420	1.89	20240909	1.25	N	293490	100	82 억	9648358	N	N	222	N	N
86	20240909	120944	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	16830	-70	5	-0.41	1547602220	93034	22.60	16720	16890	16420	21950	11830	16900	16634.80	11.67	-16906	18566	17732	17316	16482	16066	17525	16275	83	5050	100	12840	10	1	82666992	13913	-6.07	0.96	12	0.11	-2774.00	17565.00	28950	20230905	-41.87	16420	20240909	2.50	27700	-39.24	20240112	16420	2.50	20240909	28600	-41.15	20230911	16420	2.50	20240909	1.25	N	293490	100	82 억	9648358	N	N	222	N	N
87	20240909	110946	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	16770	-130	5	-0.77	1381106830	83142	20.19	16720	16820	16420	21950	11830	16900	16611.42	11.67	-17732	18566	17732	17316	16482	16066	17525	16275	83	5050	100	12840	10	1	82666992	13863	-6.05	0.95	12	0.10	-2774.00	17565.00	28950	20230905	-42.07	16420	20240909	2.13	27700	-39.46	20240112	16420	2.13	20240909	28600	-41.36	20230911	16420	2.13	20240909	1.25	N	293490	100	82 억	9648358	N	N	222	N	N
88	20240909	100946	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	16730	-170	5	-1.01	1181086180	71180	17.29	16720	16820	16420	21950	11830	16900	16592.95	11.67	-16724	18566	17732	17316	16482	16066	17525	16275	83	5050	100	12840	10	1	82666992	13830	-6.03	0.95	12	0.09	-2774.00	17565.00	28950	20230905	-42.21	16420	20240909	1.89	27700	-39.60	20240112	16420	1.89	20240909	28600	-41.50	20230911	16420	1.89	20240909	1.25	N	293490	100	82 억	9648358	N	N	222	N	N
89	20240909	090941	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	16640	-260	5	-1.54	399405270	24046	5.84	16720	16800	16450	21950	11830	16900	16610.05	11.67	-7248	18566	17732	17316	16482	16066	17525	16275	83	5050	100	12840	10	1	82666992	13756	-6.00	0.95	12	0.03	-2774.00	17565.00	28950	20230905	-42.52	16450	20240909	1.16	27700	-39.93	20240112	16450	1.16	20240909	28600	-41.82	20230911	16450	1.16	20240909	1.25	N	293490	100	82 억	9648358	N	N	222	N	N
90	20240906	160928	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16900	-190	5	-1.11	7127954300	409700	221.14	17120	18150	16900	22200	11970	17090	17399.05	11.68	9856	17710	17400	17030	16720	16350	17555	16875	83	5110	100	12980	10	1	82666992	13971	-6.09	0.96	12	0.50	-2774.00	17565.00	29500	20230831	-42.71	16650	20240904	1.50	27700	-38.99	20240112	16650	1.50	20240904	28750	-41.22	20230907	16650	1.50	20240904	1.21	N	293490	100	82 억	9655184	N	N	222	N	N
91	20240906	150943	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16930	-160	5	-0.94	6795530520	390055	210.54	17120	18150	16910	22200	11970	17090	17421.98	11.68	11447	17710	17400	17030	16720	16350	17555	16875	83	5110	100	12980	10	1	82666992	13996	-6.10	0.96	12	0.47	-2774.00	17565.00	29500	20230831	-42.61	16650	20240904	1.68	27700	-38.88	20240112	16650	1.68	20240904	28750	-41.11	20230907	16650	1.68	20240904	1.21	N	293490	100	82 억	9655184	N	N	493	N	N
92	20240906	140952	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16970	-120	5	-0.70	6270197610	359061	193.81	17120	18150	16930	22200	11970	17090	17462.76	11.68	25486	17710	17400	17030	16720	16350	17555	16875	83	5110	100	12980	10	1	82666992	14029	-6.12	0.97	12	0.43	-2774.00	17565.00	29500	20230831	-42.47	16650	20240904	1.92	27700	-38.74	20240112	16650	1.92	20240904	28750	-40.97	20230907	16650	1.92	20240904	1.21	N	293490	100	82 억	9655184	N	N	493	N	N
93	20240906	130945	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17040	-50	5	-0.29	5915187500	338180	182.54	17120	18150	16930	22200	11970	17090	17491.24	11.68	33458	17710	17400	17030	16720	16350	17555	16875	83	5110	100	12980	10	1	82666992	14086	-6.14	0.97	12	0.41	-2774.00	17565.00	29500	20230831	-42.24	16650	20240904	2.34	27700	-38.48	20240112	16650	2.34	20240904	28750	-40.73	20230907	16650	2.34	20240904	1.21	N	293490	100	82 억	9655184	N	N	493	N	N
94	20240906	120944	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17070	-20	5	-0.12	5381932210	306942	165.68	17120	18150	16930	22200	11970	17090	17534.04	11.68	43241	17710	17400	17030	16720	16350	17555	16875	83	5110	100	12980	10	1	82666992	14111	-6.15	0.97	12	0.37	-2774.00	17565.00	29500	20230831	-42.14	16650	20240904	2.52	27700	-38.38	20240112	16650	2.52	20240904	28750	-40.63	20230907	16650	2.52	20240904	1.21	N	293490	100	82 억	9655184	N	N	493	N	N
95	20240906	110946	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17170	80	2	0.47	4705573790	267186	144.22	17120	18150	17050	22200	11970	17090	17611.60	11.68	45227	17710	17400	17030	16720	16350	17555	16875	83	5110	100	12980	10	1	82666992	14194	-6.19	0.98	12	0.32	-2774.00	17565.00	29500	20230831	-41.80	16650	20240904	3.12	27700	-38.01	20240112	16650	3.12	20240904	28750	-40.28	20230907	16650	3.12	20240904	1.21	N	293490	100	82 억	9655184	N	N	493	N	N
96	20240906	100941	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17180	90	2	0.53	3883901790	219515	118.49	17120	18150	17050	22200	11970	17090	17693.10	11.68	43415	17710	17400	17030	16720	16350	17555	16875	83	5110	100	12980	10	1	82666992	14202	-6.19	0.98	12	0.27	-2774.00	17565.00	29500	20230831	-41.76	16650	20240904	3.18	27700	-37.98	20240112	16650	3.18	20240904	28750	-40.24	20230907	16650	3.18	20240904	1.21	N	293490	100	82 억	9655184	N	N	493	N	N
97	20240906	090944	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17940	850	2	4.97	1183562800	67186	36.26	17120	17980	17050	22200	11970	17090	17616.21	11.68	46307	17710	17400	17030	16720	16350	17555	16875	83	5110	100	12980	10	1	82666992	14830	-6.47	1.02	12	0.08	-2774.00	17565.00	29500	20230831	-39.19	16650	20240904	7.75	27700	-35.23	20240112	16650	7.75	20240904	28750	-37.60	20230907	16650	7.75	20240904	1.21	N	293490	100	82 억	9655184	N	N	493	N	N
98	20240905	160927	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17090	440	2	2.64	3148258040	184582	41.95	16660	17340	16660	21600	11660	16650	17056.15	11.68	63351	17650	17150	16900	16400	16150	17025	16275	83	4950	100	12650	10	1	82666992	14128	-6.16	0.97	12	0.22	-2774.00	17565.00	29600	20230830	-42.26	16650	20240904	2.64	27700	-38.30	20240112	16650	2.64	20240904	28950	-40.97	20230905	16650	2.64	20240904	1.19	N	293490	100	82 억	9655574	N	N	493	N	N
99	20240905	150945	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17080	430	2	2.58	3028280570	177559	40.35	16660	17340	16660	21600	11660	16650	17055.07	11.68	62623	17650	17150	16900	16400	16150	17025	16275	83	4950	100	12650	10	1	82666992	14120	-6.16	0.97	12	0.21	-2774.00	17565.00	29600	20230830	-42.30	16650	20240904	2.58	27700	-38.34	20240112	16650	2.58	20240904	28950	-41.00	20230905	16650	2.58	20240904	1.19	N	293490	100	82 억	9655574	N	N	846	N	N
100	20240905	140938	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16900	250	2	1.50	2686289160	157436	35.78	16660	17340	16660	21600	11660	16650	17062.74	11.68	50446	17650	17150	16900	16400	16150	17025	16275	83	4950	100	12650	10	1	82666992	13971	-6.09	0.96	12	0.19	-2774.00	17565.00	29600	20230830	-42.91	16650	20240904	1.50	27700	-38.99	20240112	16650	1.50	20240904	28950	-41.62	20230905	16650	1.50	20240904	1.19	N	293490	100	82 억	9655574	N	N	846	N	N
101	20240905	130939	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16980	330	2	1.98	2384378950	139615	31.73	16660	17340	16660	21600	11660	16650	17078.24	11.68	47296	17650	17150	16900	16400	16150	17025	16275	83	4950	100	12650	10	1	82666992	14037	-6.12	0.97	12	0.17	-2774.00	17565.00	29600	20230830	-42.64	16650	20240904	1.98	27700	-38.70	20240112	16650	1.98	20240904	28950	-41.35	20230905	16650	1.98	20240904	1.19	N	293490	100	82 억	9655574	N	N	846	N	N
102	20240905	120939	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17080	430	2	2.58	2025560740	118470	26.92	16660	17340	16660	21600	11660	16650	17097.67	11.68	44111	17650	17150	16900	16400	16150	17025	16275	83	4950	100	12650	10	1	82666992	14120	-6.16	0.97	12	0.14	-2774.00	17565.00	29600	20230830	-42.30	16650	20240904	2.58	27700	-38.34	20240112	16650	2.58	20240904	28950	-41.00	20230905	16650	2.58	20240904	1.19	N	293490	100	82 억	9655574	N	N	846	N	N
103	20240905	110935	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16950	300	2	1.80	1742760210	101893	23.16	16660	17340	16660	21600	11660	16650	17103.83	11.68	38191	17650	17150	16900	16400	16150	17025	16275	83	4950	100	12650	10	1	82666992	14012	-6.11	0.96	12	0.12	-2774.00	17565.00	29600	20230830	-42.74	16650	20240904	1.80	27700	-38.81	20240112	16650	1.80	20240904	28950	-41.45	20230905	16650	1.80	20240904	1.19	N	293490	100	82 억	9655574	N	N	846	N	N
104	20240905	100935	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17260	610	2	3.66	1425545800	83349	18.94	16660	17340	16660	21600	11660	16650	17103.33	11.68	40925	17650	17150	16900	16400	16150	17025	16275	83	4950	100	12650	10	1	82666992	14268	-6.22	0.98	12	0.10	-2774.00	17565.00	29600	20230830	-41.69	16650	20240904	3.66	27700	-37.69	20240112	16650	3.66	20240904	28950	-40.38	20230905	16650	3.66	20240904	1.19	N	293490	100	82 억	9655574	N	N	846	N	N
105	20240905	090942	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	16880	230	2	1.38	306572670	18175	4.13	16660	16960	16660	21600	11660	16650	16867.82	11.68	2874	17650	17150	16900	16400	16150	17025	16275	83	4950	100	12650	10	1	82666992	13954	-6.09	0.96	12	0.02	-2774.00	17565.00	29600	20230830	-42.97	16650	20240904	1.38	27700	-39.06	20240112	16650	1.38	20240904	28950	-41.69	20230905	16650	1.38	20240904	1.19	N	293490	100	82 억	9655574	N	N	846	N	N
106	20240904	160918	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	16650	-1040	5	-5.88	7380500260	436000	236.11	17300	17400	16650	22950	12390	17690	16928.03	11.85	-146273	18443	18066	17873	17496	17303	17970	17400	83	5260	100	13440	10	1	82665492	13764	-6.00	0.95	12	0.53	-2774.00	17565.00	29600	20230830	-43.75	16650	20240904	0.00	27700	-39.89	20240112	16650	0.00	20240904	28950	-42.49	20230905	16650	0.00	20240904	1.19	N	293490	100	82 억	9799393	N	N	846	N	N
107	20240904	150926	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	16670	-1020	5	-5.77	6823008080	402526	217.99	17300	17400	16650	22950	12390	17690	16950.48	11.85	-138190	18443	18066	17873	17496	17303	17970	17400	83	5260	100	13440	10	1	82665492	13780	-6.01	0.95	12	0.49	-2774.00	17565.00	29600	20230830	-43.68	16650	20240904	0.12	27700	-39.82	20240112	16650	0.12	20240904	28950	-42.42	20230905	16650	0.12	20240904	1.19	N	293490	100	82 억	9799393	N	N	305	N	N
108	20240904	140930	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	16680	-1010	5	-5.71	5971726040	351508	190.36	17300	17400	16650	22950	12390	17690	16988.88	11.85	-123807	18443	18066	17873	17496	17303	17970	17400	83	5260	100	13440	10	1	82665492	13789	-6.01	0.95	12	0.43	-2774.00	17565.00	29600	20230830	-43.65	16650	20240904	0.18	27700	-39.78	20240112	16650	0.18	20240904	28950	-42.38	20230905	16650	0.18	20240904	1.19	N	293490	100	82 억	9799393	N	N	305	N	N
109	20240904	130927	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	16840	-850	5	-4.80	4984605380	292599	158.46	17300	17400	16760	22950	12390	17690	17035.62	11.85	-101724	18443	18066	17873	17496	17303	17970	17400	83	5260	100	13440	10	1	82665492	13921	-6.07	0.96	12	0.35	-2774.00	17565.00	29600	20230830	-43.11	16760	20240904	0.48	27700	-39.21	20240112	16760	0.48	20240904	28950	-41.83	20230905	16760	0.48	20240904	1.19	N	293490	100	82 억	9799393	N	N	305	N	N
110	20240904	120924	55	40.00	KSQ150	신저가	출판.매체	N	N	N	Y	40	N	16880	-810	5	-4.58	3837757130	224440	121.54	17300	17400	16880	22950	12390	17690	17099.26	11.85	-63043	18443	18066	17873	17496	17303	17970	17400	83	5260	100	13440	10	1	82665492	13954	-6.09	0.96	12	0.27	-2774.00	17565.00	29600	20230830	-42.97	16880	20240904	0.00	27700	-39.06	20240112	16880	0.00	20240904	28950	-41.69	20230905	16880	0.00	20240904	1.19	N	293490	100	82 억	9799393	N	N	305	N	N
111	20240904	110920	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17030	-660	5	-3.73	2810717770	163920	88.77	17300	17400	17020	22950	12390	17690	17146.89	11.85	-29221	18443	18066	17873	17496	17303	17970	17400	83	5260	100	13440	10	1	82665492	14078	-6.14	0.97	12	0.20	-2774.00	17565.00	29600	20230830	-42.47	16960	20240813	0.41	27700	-38.52	20240112	16960	0.41	20240813	28950	-41.17	20230905	16960	0.41	20240813	1.19	N	293490	100	82 억	9799393	N	N	305	N	N
112	20240904	100923	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17120	-570	5	-3.22	1938408710	112836	61.11	17300	17400	17070	22950	12390	17690	17178.99	11.85	-33830	18443	18066	17873	17496	17303	17970	17400	83	5260	100	13440	10	1	82665492	14152	-6.17	0.97	12	0.14	-2774.00	17565.00	29600	20230830	-42.16	16960	20240813	0.94	27700	-38.19	20240112	16960	0.94	20240813	28950	-40.86	20230905	16960	0.94	20240813	1.19	N	293490	100	82 억	9799393	N	N	305	N	N
113	20240904	090928	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17200	-490	5	-2.77	525217290	30418	16.47	17300	17400	17110	22950	12390	17690	17266.66	11.85	-5572	18443	18066	17873	17496	17303	17970	17400	83	5260	100	13440	10	1	82665492	14218	-6.20	0.98	12	0.04	-2774.00	17565.00	29600	20230830	-41.89	16960	20240813	1.42	27700	-37.91	20240112	16960	1.42	20240813	28950	-40.59	20230905	16960	1.42	20240813	1.19	N	293490	100	82 억	9799393	N	N	305	N	N
114	20240903	160911	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17690	-440	5	-2.43	3283029360	183392	130.58	18150	18250	17680	23550	12700	18130	17902.30	11.89	-29928	18390	18260	18130	18000	17870	18195	17935	83	5420	100	13770	10	1	82665492	14624	-6.38	1.01	12	0.22	-2774.00	17565.00	29600	20230830	-40.24	16960	20240813	4.30	27700	-36.14	20240112	16960	4.30	20240813	28950	-38.89	20230905	16960	4.30	20240813	1.18	N	293490	100	82 억	9827523	N	N	305	N	N
115	20240903	150919	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17700	-430	5	-2.37	3060997610	170844	121.65	18150	18250	17680	23550	12700	18130	17916.92	11.89	-26683	18390	18260	18130	18000	17870	18195	17935	83	5420	100	13770	10	1	82665492	14632	-6.38	1.01	12	0.21	-2774.00	17565.00	29600	20230830	-40.20	16960	20240813	4.36	27700	-36.10	20240112	16960	4.36	20240813	28950	-38.86	20230905	16960	4.36	20240813	1.18	N	293490	100	82 억	9827523	N	N	861	N	N
116	20240903	140920	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17730	-400	5	-2.21	2609652690	145361	103.50	18150	18250	17700	23550	12700	18130	17952.91	11.89	-19085	18390	18260	18130	18000	17870	18195	17935	83	5420	100	13770	10	1	82665492	14657	-6.39	1.01	12	0.18	-2774.00	17565.00	29600	20230830	-40.10	16960	20240813	4.54	27700	-35.99	20240112	16960	4.54	20240813	28950	-38.76	20230905	16960	4.54	20240813	1.18	N	293490	100	82 억	9827523	N	N	861	N	N
117	20240903	130921	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17840	-290	5	-1.60	2081140450	115596	82.31	18150	18250	17810	23550	12700	18130	18003.57	11.89	-13105	18390	18260	18130	18000	17870	18195	17935	83	5420	100	13770	10	1	82665492	14748	-6.43	1.02	12	0.14	-2774.00	17565.00	29600	20230830	-39.73	16960	20240813	5.19	27700	-35.60	20240112	16960	5.19	20240813	28950	-38.38	20230905	16960	5.19	20240813	1.18	N	293490	100	82 억	9827523	N	N	861	N	N
118	20240903	120908	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	17880	-250	5	-1.38	1728233030	95830	68.23	18150	18250	17880	23550	12700	18130	18034.36	11.89	-8622	18390	18260	18130	18000	17870	18195	17935	83	5420	100	13770	10	1	82665492	14781	-6.45	1.02	12	0.12	-2774.00	17565.00	29600	20230830	-39.59	16960	20240813	5.42	27700	-35.45	20240112	16960	5.42	20240813	28950	-38.24	20230905	16960	5.42	20240813	1.18	N	293490	100	82 억	9827523	N	N	861	N	N
119	20240903	110908	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18030	-100	5	-0.55	1122816160	62111	44.23	18150	18250	18000	23550	12700	18130	18077.57	11.89	5513	18390	18260	18130	18000	17870	18195	17935	83	5420	100	13770	10	1	82665492	14905	-6.50	1.03	12	0.08	-2774.00	17565.00	29600	20230830	-39.09	16960	20240813	6.31	27700	-34.91	20240112	16960	6.31	20240813	28950	-37.72	20230905	16960	6.31	20240813	1.18	N	293490	100	82 억	9827523	N	N	861	N	N
120	20240903	100907	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18110	-20	5	-0.11	556683680	30729	21.88	18150	18250	18040	23550	12700	18130	18115.91	11.89	4342	18390	18260	18130	18000	17870	18195	17935	83	5420	100	13770	10	1	82665492	14971	-6.53	1.03	12	0.04	-2774.00	17565.00	29600	20230830	-38.82	16960	20240813	6.78	27700	-34.62	20240112	16960	6.78	20240813	28950	-37.44	20230905	16960	6.78	20240813	1.18	N	293490	100	82 억	9827523	N	N	861	N	N
121	20240903	090911	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18150	20	2	0.11	86707510	4763	3.39	18150	18250	18130	23550	12700	18130	18204.39	11.89	-682	18390	18260	18130	18000	17870	18195	17935	83	5420	100	13770	10	1	82665492	15004	-6.54	1.03	12	0.01	-2774.00	17565.00	29600	20230830	-38.68	16960	20240813	7.02	27700	-34.48	20240112	16960	7.02	20240813	28950	-37.31	20230905	16960	7.02	20240813	1.18	N	293490	100	82 억	9827523	N	N	861	N	N
122	20240902	160901	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18130	-140	5	-0.77	2540378270	140301	129.18	18180	18260	18000	23750	12790	18270	18106.58	11.87	6334	18683	18476	18373	18166	18063	18425	18115	83	5480	100	13880	10	1	82665492	14987	-6.54	1.03	12	0.17	-2774.00	17565.00	29600	20230830	-38.75	16960	20240813	6.90	27700	-34.55	20240112	16960	6.90	20240813	28950	-37.37	20230905	16960	6.90	20240813	1.21	N	293490	100	82 억	9814782	N	N	861	N	N
123	20240902	150915	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18100	-170	5	-0.93	2412370520	133231	122.67	18180	18260	18000	23750	12790	18270	18106.68	11.87	7116	18683	18476	18373	18166	18063	18425	18115	83	5480	100	13880	10	1	82665492	14962	-6.52	1.03	12	0.16	-2774.00	17565.00	29600	20230830	-38.85	16960	20240813	6.72	27700	-34.66	20240112	16960	6.72	20240813	28950	-37.48	20230905	16960	6.72	20240813	1.21	N	293490	100	82 억	9814782	N	N	77	N	N
124	20240902	140912	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18120	-150	5	-0.82	2220068720	122606	112.89	18180	18260	18000	23750	12790	18270	18107.34	11.87	8036	18683	18476	18373	18166	18063	18425	18115	83	5480	100	13880	10	1	82665492	14979	-6.53	1.03	12	0.15	-2774.00	17565.00	29600	20230830	-38.78	16960	20240813	6.84	27700	-34.58	20240112	16960	6.84	20240813	28950	-37.41	20230905	16960	6.84	20240813	1.21	N	293490	100	82 억	9814782	N	N	77	N	N
125	20240902	130909	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18190	-80	5	-0.44	1507403680	83252	76.65	18180	18260	18010	23750	12790	18270	18106.52	11.87	2606	18683	18476	18373	18166	18063	18425	18115	83	5480	100	13880	10	1	82665492	15037	-6.56	1.04	12	0.10	-2774.00	17565.00	29600	20230830	-38.55	16960	20240813	7.25	27700	-34.33	20240112	16960	7.25	20240813	28950	-37.17	20230905	16960	7.25	20240813	1.21	N	293490	100	82 억	9814782	N	N	77	N	N
126	20240902	120912	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18090	-180	5	-0.99	1302307150	71968	66.26	18180	18260	18010	23750	12790	18270	18095.64	11.87	2483	18683	18476	18373	18166	18063	18425	18115	83	5480	100	13880	10	1	82665492	14954	-6.52	1.03	12	0.09	-2774.00	17565.00	29600	20230830	-38.89	16960	20240813	6.66	27700	-34.69	20240112	16960	6.66	20240813	28950	-37.51	20230905	16960	6.66	20240813	1.21	N	293490	100	82 억	9814782	N	N	77	N	N
127	20240902	110903	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18080	-190	5	-1.04	1202318980	66438	61.17	18180	18260	18010	23750	12790	18270	18096.86	11.87	1646	18683	18476	18373	18166	18063	18425	18115	83	5480	100	13880	10	1	82665492	14946	-6.52	1.03	12	0.08	-2774.00	17565.00	29600	20230830	-38.92	16960	20240813	6.60	27700	-34.73	20240112	16960	6.60	20240813	28950	-37.55	20230905	16960	6.60	20240813	1.21	N	293490	100	82 억	9814782	N	N	77	N	N
128	20240902	100902	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18130	-140	5	-0.77	792884760	43812	40.34	18180	18260	18010	23750	12790	18270	18097.43	11.87	-997	18683	18476	18373	18166	18063	18425	18115	83	5480	100	13880	10	1	82665492	14987	-6.54	1.03	12	0.05	-2774.00	17565.00	29600	20230830	-38.75	16960	20240813	6.90	27700	-34.55	20240112	16960	6.90	20240813	28950	-37.37	20230905	16960	6.90	20240813	1.21	N	293490	100	82 억	9814782	N	N	77	N	N
129	20240902	090857	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	18110	-160	5	-0.88	255702150	14092	12.97	18180	18260	18080	23750	12790	18270	18145.20	11.87	-3929	18683	18476	18373	18166	18063	18425	18115	83	5480	100	13880	10	1	82665492	14971	-6.53	1.03	12	0.02	-2774.00	17565.00	29600	20230830	-38.82	16960	20240813	6.78	27700	-34.62	20240112	16960	6.78	20240813	28950	-37.44	20230905	16960	6.78	20240813	1.21	N	293490	100	82 억	9814782	N	N	77	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History